Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.084 | 6.131 | 5.897 | 5.927 | 266,953,760 | -0.19(-3.07%) |
Oct 29, 2009 | 6.180 | 6.200 | 5.992 | 6.114 | 257,039,216 | +0.05(+0.77%) |
Oct 28, 2009 | 6.064 | 6.241 | 6.024 | 6.068 | 338,433,344 | -0.02(-0.35%) |
Oct 27, 2009 | 6.132 | 6.198 | 5.957 | 6.089 | 406,698,272 | -0.13(-2.06%) |
Oct 26, 2009 | 5.947 | 6.269 | 5.911 | 6.217 | 646,260,032 | +0.31(+5.19%) |
Oct 23, 2009 | 5.839 | 5.968 | 5.518 | 5.911 | 1,168,857,728 | +1.25(+26.80%) |
Oct 22, 2009 | 4.672 | 4.694 | 4.574 | 4.662 | 327,530,816 | +0.00(+0.03%) |
Oct 21, 2009 | 4.752 | 4.820 | 4.635 | 4.660 | 155,162,160 | -0.08(-1.64%) |
Oct 20, 2009 | 4.706 | 4.794 | 4.702 | 4.738 | 155,915,888 | +0.01(+0.32%) |
Oct 19, 2009 | 4.756 | 4.803 | 4.701 | 4.723 | 120,633,488 | -0.03(-0.67%) |
Oct 16, 2009 | 4.754 | 4.795 | 4.670 | 4.755 | 141,134,528 | -0.03(-0.72%) |
Oct 15, 2009 | 4.745 | 4.842 | 4.743 | 4.789 | 125,135,432 | -0.07(-1.49%) |
Oct 14, 2009 | 4.800 | 4.880 | 4.790 | 4.862 | 111,133,280 | +0.13(+2.77%) |
Oct 13, 2009 | 4.680 | 4.751 | 4.673 | 4.730 | 94,633,456 | +0.06(+1.31%) |
Oct 12, 2009 | 4.769 | 4.801 | 4.643 | 4.669 | 112,089,344 | -0.11(-2.20%) |
Oct 09, 2009 | 4.739 | 4.786 | 4.702 | 4.774 | 94,141,656 | +0.02(+0.51%) |
Oct 08, 2009 | 4.729 | 4.825 | 4.700 | 4.750 | 194,014,624 | +0.06(+1.33%) |
Oct 07, 2009 | 4.564 | 4.713 | 4.547 | 4.687 | 149,251,888 | +0.15(+3.37%) |
Oct 06, 2009 | 4.456 | 4.543 | 4.410 | 4.535 | 139,600,384 | +0.11(+2.53%) |
Oct 05, 2009 | 4.502 | 4.536 | 4.403 | 4.423 | 140,901,744 | -0.06(-1.31%) |
Oct 02, 2009 | 4.492 | 4.546 | 4.468 | 4.482 | 101,052,328 | -0.06(-1.31%) |
Oct 01, 2009 | 4.614 | 4.634 | 4.508 | 4.541 | 132,941,104 | -0.12(-2.49%) |
Sep 30, 2009 | 4.602 | 4.697 | 4.561 | 4.657 | 168,364,400 | +0.08(+1.79%) |
Sep 29, 2009 | 4.587 | 4.606 | 4.494 | 4.575 | 88,082,944 | -0.02(-0.53%) |
Sep 28, 2009 | 4.541 | 4.630 | 4.519 | 4.600 | 70,333,864 | +0.08(+1.87%) |
Sep 25, 2009 | 4.561 | 4.602 | 4.477 | 4.515 | 85,348,992 | -0.08(-1.73%) |
Sep 24, 2009 | 4.589 | 4.625 | 4.528 | 4.595 | 101,738,824 | -0.01(-0.29%) |
Sep 23, 2009 | 4.630 | 4.714 | 4.600 | 4.608 | 113,971,120 | -0.07(-1.46%) |
Sep 22, 2009 | 4.562 | 4.698 | 4.544 | 4.676 | 165,685,536 | +0.16(+3.52%) |
Sep 21, 2009 | 4.474 | 4.527 | 4.414 | 4.517 | 84,383,824 | +0.01(+0.31%) |
Sep 18, 2009 | 4.526 | 4.539 | 4.463 | 4.503 | 135,728,480 | -0.01(-0.18%) |
Sep 17, 2009 | 4.527 | 4.549 | 4.440 | 4.511 | 157,822,752 | -0.01(-0.29%) |
Sep 16, 2009 | 4.285 | 4.538 | 4.285 | 4.524 | 262,628,768 | +0.36(+8.56%) |
Sep 15, 2009 | 4.199 | 4.211 | 4.130 | 4.168 | 89,143,992 | -0.02(-0.37%) |
Sep 14, 2009 | 4.181 | 4.219 | 4.163 | 4.183 | 71,607,592 | -0.03(-0.80%) |
Sep 11, 2009 | 4.212 | 4.235 | 4.178 | 4.217 | 120,457,856 | +0.03(+0.82%) |
Sep 10, 2009 | 4.107 | 4.194 | 4.105 | 4.183 | 140,790,880 | +0.08(+1.96%) |
Sep 09, 2009 | 4.021 | 4.122 | 4.016 | 4.102 | 135,838,144 | +0.07(+1.66%) |
Sep 08, 2009 | 3.984 | 4.042 | 3.934 | 4.036 | 141,082,064 | +0.10(+2.57%) |
Sep 04, 2009 | 3.904 | 3.980 | 3.872 | 3.934 | 93,674,520 | +0.02(+0.52%) |
Sep 03, 2009 | 3.910 | 3.939 | 3.866 | 3.914 | 82,996,776 | +0.02(+0.41%) |
Sep 02, 2009 | 3.942 | 3.998 | 3.881 | 3.898 | 130,558,512 | -0.05(-1.29%) |
Sep 01, 2009 | 4.028 | 4.111 | 3.941 | 3.949 | 125,208,904 | -0.10(-2.50%) |
Aug 31, 2009 | 4.087 | 4.088 | 4.008 | 4.050 | 105,522,456 | -0.08(-1.90%) |
Aug 28, 2009 | 4.229 | 4.240 | 4.119 | 4.128 | 92,631,856 | -0.08(-1.84%) |
Aug 27, 2009 | 4.191 | 4.233 | 4.147 | 4.206 | 80,140,448 | +0.02(+0.37%) |
Aug 26, 2009 | 4.195 | 4.228 | 4.159 | 4.190 | 72,444,920 | -0.01(-0.23%) |
Aug 25, 2009 | 4.223 | 4.307 | 4.188 | 4.200 | 96,045,264 | -0.02(-0.37%) |
Aug 24, 2009 | 4.249 | 4.269 | 4.202 | 4.215 | 94,685,216 | -0.02(-0.59%) |
Aug 21, 2009 | 4.229 | 4.243 | 4.167 | 4.240 | 122,913,216 | +0.05(+1.08%) |
Aug 20, 2009 | 4.139 | 4.208 | 4.123 | 4.195 | 107,751,608 | +0.05(+1.31%) |
Aug 19, 2009 | 4.036 | 4.140 | 4.015 | 4.140 | 103,655,056 | +0.04(+1.07%) |
Aug 18, 2009 | 4.061 | 4.125 | 4.030 | 4.096 | 117,946,304 | +0.05(+1.31%) |
Aug 17, 2009 | 4.048 | 4.079 | 4.003 | 4.043 | 138,095,824 | -0.13(-3.02%) |
Aug 14, 2009 | 4.196 | 4.199 | 4.129 | 4.169 | 98,741,592 | -0.05(-1.21%) |
Aug 13, 2009 | 4.276 | 4.308 | 4.194 | 4.220 | 114,516,280 | -0.07(-1.58%) |
Aug 12, 2009 | 4.161 | 4.320 | 4.159 | 4.288 | 112,651,680 | +0.12(+2.87%) |
Aug 11, 2009 | 4.172 | 4.210 | 4.113 | 4.168 | 100,734,464 | -0.04(-1.04%) |
Aug 10, 2009 | 4.241 | 4.263 | 4.154 | 4.212 | 88,895,992 | -0.04(-1.03%) |
Aug 07, 2009 | 4.195 | 4.288 | 4.195 | 4.256 | 112,828,520 | +0.04(+1.01%) |
Aug 06, 2009 | 4.206 | 4.232 | 4.143 | 4.214 | 94,080,192 | +0.01(+0.21%) |
Aug 05, 2009 | 4.272 | 4.277 | 4.141 | 4.205 | 145,925,504 | -0.08(-1.76%) |
Aug 04, 2009 | 4.364 | 4.364 | 4.237 | 4.280 | 123,828,688 | -0.08(-1.88%) |